Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Susglobal Energy Corp (OP: SNRG )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.1495 0.1500 0.1376 0.1500 309,529 +0.01(+5.49%)
Dec 29, 2022 0.1410 0.1500 0.1410 0.1422 135,669 +0.00(+0.85%)
Dec 28, 2022 0.1456 0.1500 0.1410 0.1410 42,604 -0.01(-6.00%)
Dec 27, 2022 0.1499 0.1500 0.1381 0.1500 164,779 +0.00(+0.07%)
Dec 23, 2022 0.1450 0.1500 0.1380 0.1499 18,670 +0.00(+3.09%)
Dec 22, 2022 0.1455 0.1455 0.1425 0.1454 45,538 -0.00(-0.07%)
Dec 21, 2022 0.1485 0.1500 0.1455 0.1455 44,400 -0.00(-3.00%)
Dec 20, 2022 0.1480 0.1500 0.1480 0.1500 118,019 +0.00(+0.07%)
Dec 19, 2022 0.1451 0.1598 0.1451 0.1499 109,167 -0.00(-2.85%)
Dec 16, 2022 0.1560 0.1599 0.1401 0.1543 446,169 -0.00(-1.09%)
Dec 15, 2022 0.1545 0.1639 0.1545 0.1560 260,408 +0.00(+0.97%)
Dec 14, 2022 0.1505 0.1545 0.1450 0.1545 66,666 +0.00(+1.64%)
Dec 13, 2022 0.1699 0.1699 0.1505 0.1520 187,451 -0.02(-9.63%)
Dec 12, 2022 0.1797 0.1900 0.1600 0.1682 644,973 -0.04(-17.95%)
Dec 09, 2022 0.1879 0.2050 0.1769 0.2050 51,764 +0.02(+9.10%)
Dec 08, 2022 0.1795 0.1879 0.1700 0.1879 68,130 +0.02(+10.21%)
Dec 07, 2022 0.1700 0.1853 0.1700 0.1705 32,180 -0.01(-6.63%)
Dec 06, 2022 0.1700 0.1826 0.1625 0.1826 126,740 +0.02(+14.13%)
Dec 05, 2022 0.1875 0.1899 0.1394 0.1600 505,490 -0.03(-15.75%)
Dec 02, 2022 0.1850 0.1899 0.1850 0.1899 34,202 +0.00(+2.59%)
Dec 01, 2022 0.1851 0.1900 0.1851 0.1851 21,100 -0.01(-3.09%)
Nov 30, 2022 0.1535 0.1999 0.1521 0.1910 272,680 +0.01(+6.17%)
Nov 29, 2022 0.1913 0.2197 0.1725 0.1799 284,400 -0.02(-9.51%)
Nov 28, 2022 0.2100 0.2399 0.1976 0.1988 195,496 -0.01(-4.19%)
Nov 25, 2022 0.2190 0.2250 0.2035 0.2075 114,248 -0.01(-5.25%)
Nov 23, 2022 0.2500 0.2500 0.2000 0.2190 247,214 -0.03(-12.40%)
Nov 22, 2022 0.2655 0.2745 0.2500 0.2500 78,263 -0.02(-5.84%)
Nov 21, 2022 0.2700 0.2725 0.2651 0.2655 7,920 -0.02(-6.51%)
Nov 18, 2022 0.2739 0.2840 0.2700 0.2840 32,716 +0.00(+1.43%)
Nov 17, 2022 0.2351 0.2925 0.2351 0.2800 115,000 +0.02(+5.78%)
Nov 16, 2022 0.2950 0.2999 0.2240 0.2647 321,678 -0.02(-8.60%)
Nov 15, 2022 0.2950 0.2950 0.2825 0.2896 89,925 -0.00(-0.14%)
Nov 14, 2022 0.3099 0.3099 0.2776 0.2900 67,875 -0.02(-5.48%)
Nov 11, 2022 0.3000 0.3623 0.2700 0.3068 231,832 +0.01(+2.27%)
Nov 10, 2022 0.2799 0.3000 0.2778 0.3000 73,350 +0.02(+8.07%)
Nov 09, 2022 0.2800 0.2949 0.2775 0.2776 10,900 -0.00(-0.32%)
Nov 08, 2022 0.2900 0.3000 0.2775 0.2785 166,179 -0.02(-7.14%)
Nov 07, 2022 0.2900 0.2999 0.2800 0.2999 81,488 +0.01(+3.59%)
Nov 04, 2022 0.2900 0.2904 0.2630 0.2895 30,861 +0.01(+3.39%)
Nov 03, 2022 0.2621 0.2995 0.2600 0.2800 146,121 -0.00(-1.72%)
Nov 02, 2022 0.2700 0.2850 0.2623 0.2849 38,685 +0.01(+5.52%)
Nov 01, 2022 0.3000 0.3000 0.2622 0.2700 37,329 -0.01(-4.96%)
Oct 31, 2022 0.2878 0.2910 0.2567 0.2841 25,573 -0.02(-5.27%)
Oct 28, 2022 0.3000 0.3000 0.2757 0.2999 62,153 -0.00(-0.03%)
Oct 27, 2022 0.2750 0.3080 0.2750 0.3000 116,975 +0.03(+9.17%)
Oct 26, 2022 0.2570 0.2748 0.2500 0.2748 13,232 +0.00(+1.78%)
Oct 25, 2022 0.2500 0.3203 0.2401 0.2700 93,078 +0.02(+9.09%)
Oct 24, 2022 0.2200 0.2475 0.2200 0.2475 18,027 +0.02(+10.00%)
Oct 21, 2022 0.2035 0.2250 0.1863 0.2250 74,802 +0.03(+15.03%)
Oct 20, 2022 0.2050 0.2050 0.1908 0.1956 37,149 +0.00(+0.05%)
Oct 19, 2022 0.2097 0.2097 0.1860 0.1955 231,816 -0.01(-6.24%)
Oct 18, 2022 0.2470 0.2470 0.2055 0.2085 54,150 +0.01(+4.20%)
Oct 17, 2022 0.2053 0.2190 0.2001 0.2001 70,607 -0.02(-8.63%)
Oct 14, 2022 0.2350 0.2499 0.2001 0.2190 85,425 -0.02(-8.75%)
Oct 13, 2022 0.2500 0.2500 0.2270 0.2400 86,140 +0.01(+5.63%)
Oct 12, 2022 0.2360 0.2978 0.2272 0.2272 190,842 +0.01(+5.67%)
Oct 11, 2022 0.2200 0.2288 0.2009 0.2150 55,730 +0.00(+0.47%)
Oct 10, 2022 0.2700 0.2700 0.2140 0.2140 178,029 -0.06(-20.74%)
Oct 07, 2022 0.2691 0.2788 0.2400 0.2700 65,861 +0.00(+0.00%)
Oct 06, 2022 0.2700 0.2970 0.2650 0.2700 127,821 -0.01(-5.26%)
Oct 05, 2022 0.2900 0.3000 0.2701 0.2850 13,890 -0.01(-4.97%)
Oct 04, 2022 0.2600 0.3301 0.2591 0.2999 67,733 +0.05(+19.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.